Sumitomo Osaka Cement Co., Ltd. (5232.T) JPX

Currency In JPY

AD

5232.T Historical Return

If you invested ¥1000 in Sumitomo Osaka Cement Co., Ltd. (5232.T) 10 years ago, it would be worth ¥1,520.35 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,040.95, while ¥1000 invested 1 year ago would be worth ¥1,396.39. This corresponds to total returns of 52.04%, 104.09%, 39.64%, respectively, with annualized returns of 4.28%, 15.33%, 39.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AD

5232.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 31, 20265,5015,4555,4555,6705,366324,100
July 30, 20265,3705,4215,4215,5615,321300,700
July 29, 20265,6315,4355,4355,6915,343350,100
July 28, 20265,6665,5685,5685,7155,502218,900
July 27, 20265,7285,7045,7045,7285,583223,500
July 24, 20265,6825,6925,6925,7065,564230,800
July 23, 20265,7205,7505,7505,7715,685170,500
July 22, 20265,7665,7155,7155,8645,700243,200
July 21, 20265,4635,7285,7285,7285,403345,500
July 17, 20265,5535,3635,3635,5535,265306,500
July 16, 20265,5925,6535,6535,7335,541250,100
July 15, 20265,5645,6715,6715,7005,504210,500
July 14, 20265,4105,5285,5285,5295,310220,500
July 13, 20265,4865,3815,3815,5035,351241,600
July 10, 20265,4555,4055,4055,5485,379239,200
July 09, 20265,5785,4245,4245,6065,378214,600
July 08, 20265,6245,5415,5415,7075,541200,800
July 07, 20265,8795,7245,7245,9165,692210,600
July 06, 20265,9405,8785,8785,9995,837331,300
July 03, 20265,8005,9445,9445,9885,790312,400
July 02, 20266,0095,8755,8756,0335,821255,100
July 01, 20266,1716,0916,0916,2666,057284,500
June 30, 20266,1656,0716,0716,2006,071238,900
June 29, 20266,2556,1786,1786,2566,033309,100
June 26, 20266,3696,2126,2126,3836,076231,700
June 25, 20266,2486,3726,3726,4346,103387,400
June 24, 20265,9015,9775,9776,0235,881269,400
June 23, 20266,0795,9955,9956,1645,995362,700
June 22, 20266,0306,0506,0506,1446,026231,700
June 19, 20266,1506,0446,0446,2506,042438,300
June 18, 20266,1596,0506,0506,5176,050497,100
June 17, 20266,0516,1446,1446,2055,915494,100
June 16, 20265,8005,7295,7295,8305,729185,700
June 15, 20265,7775,8045,8045,8835,707524,100
June 12, 20265,4315,6215,6215,8195,418632,000
June 11, 20265,2185,1875,1875,2185,009273,700
June 10, 20265,2655,2665,2665,3805,221369,900
June 09, 20265,1805,2605,2605,3305,099340,900
June 08, 20264,8595,0035,0035,1114,777512,200
June 05, 20265,5505,4295,4295,5735,347482,800
June 04, 20265,5605,5505,5505,8325,494431,900
June 03, 20265,2625,5065,5065,6695,240446,400
June 02, 20265,3045,1645,1645,3435,056413,700
June 01, 20265,4955,4005,4005,4985,321274,600
May 29, 20265,2895,4395,4395,4995,210422,200
May 28, 20265,3105,2465,2465,3715,201336,500
May 27, 20265,2105,3535,3535,3895,200289,300
May 26, 20265,2555,2495,2495,3305,206266,600
May 25, 20265,0205,2215,2215,2635,003340,900
May 22, 20264,8654,9114,9114,9814,838210,200
May 21, 20264,8224,8364,8364,8784,793156,600
May 20, 20264,8034,7524,7524,8664,657241,700
May 19, 20264,7604,8044,8044,8084,600242,900
May 18, 20264,8754,7224,7224,8754,696331,600
May 15, 20265,0804,8984,8985,3274,860479,200
May 14, 20264,6485,1805,1805,1954,5841.08M
May 13, 20264,1784,6134,6134,6994,080836,700
May 12, 20264,0464,1314,1314,1614,001341,500
May 11, 20263,9704,0184,0184,0433,938187,000
May 08, 20264,0163,9823,9824,0643,962179,100
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved